3,129€
1,52%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 3,01 | 3,18 | 3,01 | 3,08 | 2,12% | 5.503,00 |
| 06.05.2026 | 3,05 | 3,18 | 3,00 | 3,02 | 1,28% | 21.518,00 |
| 05.05.2026 | 2,86 | 3,08 | 2,86 | 2,98 | -0,86% | 3.788,00 |
| 04.05.2026 | 3,04 | 3,04 | 2,82 | 3,01 | -1,31% | 15.032,00 |
| 30.04.2026 | 2,95 | 3,05 | 2,95 | 3,05 | 4,10% | 1.400,00 |
| 29.04.2026 | 3,06 | 3,06 | 2,81 | 2,93 | -0,88% | 19.835,00 |
| 28.04.2026 | 3,10 | 3,10 | 2,91 | 2,95 | -1,80% | 5.826,00 |
| 27.04.2026 | 2,96 | 3,15 | 2,96 | 3,01 | -0,13% | 5.955,00 |
| 24.04.2026 | 2,87 | 3,05 | 2,87 | 3,01 | 1,21% | 2.853,00 |
| 23.04.2026 | 3,10 | 3,10 | 2,90 | 2,97 | -1,78% | 12.585,00 |
| 22.04.2026 | 2,90 | 3,14 | 2,90 | 3,03 | 1,00% | 15.317,00 |
| 21.04.2026 | 3,26 | 3,26 | 2,98 | 3,00 | -5,60% | 23.624,00 |
| 20.04.2026 | 3,32 | 3,35 | 3,13 | 3,18 | -2,28% | 7.868,00 |
| 17.04.2026 | 3,08 | 3,31 | 3,08 | 3,25 | 1,63% | 16.491,00 |
| 16.04.2026 | 3,06 | 3,23 | 3,06 | 3,20 | 1,52% | 2.601,00 |
| 15.04.2026 | 3,26 | 3,26 | 3,09 | 3,15 | -0,82% | 11.529,00 |
| 14.04.2026 | 3,15 | 3,18 | 3,08 | 3,18 | 2,25% | 20.175,00 |
| 13.04.2026 | 3,19 | 3,20 | 3,11 | 3,11 | 1,17% | 2.211,00 |
| 10.04.2026 | 3,20 | 3,20 | 3,07 | 3,07 | -1,79% | 12.871,00 |
| 09.04.2026 | 3,27 | 3,27 | 3,13 | 3,13 | 1,82% | 3.150,00 |
| 08.04.2026 | 3,30 | 3,36 | 3,07 | 3,07 | -0,84% | 25.766,00 |
| 07.04.2026 | 3,25 | 3,25 | 3,06 | 3,10 | -3,01% | 96.453,00 |
| 02.04.2026 | 3,14 | 3,23 | 3,05 | 3,19 | -1,36% | 7.550,00 |
| 01.04.2026 | 3,17 | 3,24 | 3,08 | 3,24 | 4,39% | 22.541,00 |
| 31.03.2026 | 2,99 | 3,11 | 2,99 | 3,10 | 7,19% | 13.785,00 |
| 30.03.2026 | 2,98 | 3,05 | 2,87 | 2,89 | 1,40% | 19.166,00 |
| 27.03.2026 | 2,79 | 2,93 | 2,78 | 2,85 | 2,59% | 16.100,00 |
| 26.03.2026 | 2,82 | 2,88 | 2,75 | 2,78 | -3,94% | 4.693,00 |
| 25.03.2026 | 2,86 | 2,98 | 2,82 | 2,89 | 2,99% | 21.884,00 |
| 24.03.2026 | 2,85 | 2,89 | 2,75 | 2,81 | 0,36% | 14.485,00 |
| 23.03.2026 | 2,68 | 2,83 | 2,35 | 2,80 | 3,17% | 91.603,00 |
| 20.03.2026 | 2,96 | 2,96 | 2,70 | 2,71 | -4,57% | 25.951,00 |
| 19.03.2026 | 3,09 | 3,09 | 2,70 | 2,84 | -10,28% | 63.930,00 |
| 18.03.2026 | 3,37 | 3,47 | 3,12 | 3,17 | -4,75% | 43.232,00 |
| 17.03.2026 | 3,36 | 3,47 | 3,30 | 3,33 | -0,12% | 29.995,00 |
| 16.03.2026 | 3,41 | 3,46 | 3,30 | 3,33 | -2,91% | 14.831,00 |
| 13.03.2026 | 3,50 | 3,60 | 3,40 | 3,43 | -2,89% | 4.341,00 |
| 12.03.2026 | 3,59 | 3,69 | 3,53 | 3,53 | -5,05% | 3.491,00 |
| 11.03.2026 | 3,73 | 3,83 | 3,61 | 3,72 | 0,11% | 12.382,00 |
| 10.03.2026 | 3,58 | 3,72 | 3,58 | 3,72 | 3,11% | 2.550,00 |
| 09.03.2026 | 3,45 | 3,63 | 3,40 | 3,61 | -2,96% | 21.650,00 |
| 06.03.2026 | 3,73 | 3,73 | 3,51 | 3,72 | 2,71% | 4.366,00 |
| 05.03.2026 | 3,76 | 3,76 | 3,60 | 3,62 | -4,13% | 3.945,00 |
| 04.03.2026 | 3,90 | 3,90 | 3,77 | 3,77 | 0,00% | 15.578,00 |
| 03.03.2026 | 3,84 | 4,20 | 3,70 | 3,77 | -5,84% | 60.744,00 |
| 02.03.2026 | 4,14 | 4,30 | 3,79 | 4,01 | 2,30% | 160.666,00 |
| 27.02.2026 | 4,08 | 4,08 | 3,83 | 3,92 | -2,10% | 16.483,00 |
| 26.02.2026 | 3,80 | 4,00 | 3,80 | 4,00 | 3,68% | 1.178,00 |
| 25.02.2026 | 4,10 | 4,15 | 3,86 | 3,86 | -2,48% | 17.753,00 |
| 24.02.2026 | 3,91 | 3,96 | 3,70 | 3,96 | 4,38% | 31.311,00 |
| 23.02.2026 | 3,89 | 3,91 | 3,70 | 3,79 | -0,26% | 7.873,00 |
| 20.02.2026 | 3,72 | 3,80 | 3,64 | 3,80 | 3,54% | 3.498,00 |
| 19.02.2026 | 3,75 | 3,85 | 3,55 | 3,67 | -0,11% | 21.249,00 |
| 18.02.2026 | 3,51 | 3,68 | 3,50 | 3,68 | 3,96% | 14.505,00 |
| 17.02.2026 | 3,56 | 3,78 | 3,42 | 3,54 | -0,84% | 36.055,00 |
| 16.02.2026 | 3,73 | 3,79 | 3,57 | 3,57 | -2,30% | 5.275,00 |
| 13.02.2026 | 3,43 | 3,71 | 3,40 | 3,65 | 2,41% | 20.004,00 |
| 12.02.2026 | 3,82 | 3,82 | 3,52 | 3,56 | -5,21% | 5.855,00 |
| 11.02.2026 | 3,70 | 3,97 | 3,70 | 3,76 | -0,11% | 7.833,00 |
| 10.02.2026 | 3,73 | 3,76 | 3,70 | 3,76 | 3,01% | 6.211,00 |
| 09.02.2026 | 3,67 | 3,77 | 3,56 | 3,65 | 1,61% | 13.113,00 |
| 06.02.2026 | 3,40 | 3,67 | 3,40 | 3,60 | 2,92% | 4.971,00 |
| 05.02.2026 | 3,65 | 3,79 | 3,44 | 3,49 | -5,21% | 33.718,00 |
| 04.02.2026 | 3,93 | 4,04 | 3,60 | 3,69 | -4,36% | 10.655,00 |
| 03.02.2026 | 3,91 | 4,05 | 3,77 | 3,85 | 2,28% | 14.380,00 |
| 02.02.2026 | 3,61 | 3,77 | 3,42 | 3,77 | 3,52% | 35.497,00 |
| 30.01.2026 | 3,80 | 3,80 | 3,40 | 3,64 | -5,55% | 61.639,00 |
| 29.01.2026 | 4,19 | 4,20 | 3,80 | 3,85 | -5,49% | 41.149,00 |
| 28.01.2026 | 4,15 | 4,17 | 3,99 | 4,08 | 1,70% | 20.263,00 |
| 27.01.2026 | 3,92 | 4,01 | 3,76 | 4,01 | 2,72% | 14.536,00 |
| 26.01.2026 | 4,17 | 4,42 | 3,89 | 3,90 | -4,13% | 38.326,00 |
| 23.01.2026 | 4,35 | 4,46 | 4,00 | 4,07 | -4,99% | 15.322,00 |
| 22.01.2026 | 4,47 | 4,47 | 4,12 | 4,29 | 1,52% | 8.962,00 |
| 21.01.2026 | 4,59 | 4,74 | 4,18 | 4,22 | -4,57% | 38.791,00 |
| 20.01.2026 | 4,50 | 4,54 | 4,34 | 4,42 | 1,65% | 34.327,00 |
| 19.01.2026 | 4,49 | 4,70 | 4,35 | 4,35 | 2,88% | 17.630,00 |
| 16.01.2026 | 4,30 | 4,32 | 4,09 | 4,23 | -0,42% | 19.221,00 |
| 15.01.2026 | 4,08 | 4,25 | 4,00 | 4,25 | 1,43% | 14.210,00 |
| 14.01.2026 | 4,24 | 4,24 | 3,99 | 4,19 | 4,28% | 16.415,00 |
| 13.01.2026 | 4,09 | 4,20 | 3,99 | 4,02 | -1,18% | 34.962,00 |
| 12.01.2026 | 3,91 | 4,08 | 3,86 | 4,06 | 5,28% | 22.514,00 |
| 09.01.2026 | 3,72 | 3,91 | 3,72 | 3,86 | 2,66% | 21.766,00 |
| 08.01.2026 | 3,79 | 3,89 | 3,70 | 3,76 | -0,63% | 10.244,00 |
| 07.01.2026 | 3,75 | 3,79 | 3,50 | 3,78 | 2,83% | 13.630,00 |
| 06.01.2026 | 3,62 | 3,68 | 3,62 | 3,68 | 2,51% | 13.201,00 |
| 05.01.2026 | 3,63 | 3,67 | 3,42 | 3,59 | 3,16% | 16.783,00 |
| 02.01.2026 | 3,64 | 3,64 | 3,40 | 3,48 | -1,14% | 19.636,00 |
| 30.12.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,79% | 4.340,00 |
| 29.12.2025 | 3,69 | 3,69 | 3,35 | 3,46 | -3,62% | 26.677,00 |
| 23.12.2025 | 3,60 | 3,61 | 3,47 | 3,59 | 0,67% | 20.671,00 |
| 22.12.2025 | 3,65 | 3,71 | 3,49 | 3,56 | 1,83% | 23.270,00 |
| 19.12.2025 | 3,46 | 3,50 | 3,43 | 3,50 | 2,94% | 5.000,00 |
| 18.12.2025 | 3,52 | 3,52 | 3,37 | 3,40 | 0,00% | 5.944,00 |
| 17.12.2025 | 3,63 | 3,65 | 3,40 | 3,40 | -0,64% | 55.351,00 |
| 16.12.2025 | 3,50 | 3,63 | 3,35 | 3,42 | -2,23% | 98.033,00 |
| 15.12.2025 | 3,54 | 3,59 | 3,43 | 3,50 | 2,88% | 12.001,00 |
| 12.12.2025 | 3,55 | 3,72 | 3,40 | 3,40 | -3,24% | 25.515,00 |
| 11.12.2025 | 3,42 | 3,55 | 3,38 | 3,52 | 1,03% | 23.473,00 |
| 10.12.2025 | 3,53 | 3,53 | 3,38 | 3,48 | -0,63% | 20.069,00 |
| 09.12.2025 | 3,34 | 3,50 | 3,30 | 3,50 | 4,29% | 15.727,00 |